시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long AVGO ETF 과거 주가
Defiance Daily Target 2X Long AVGO ETF · AVGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long AVGO ETF · AVGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,206 | ₩54,600 | ₩52,909 | ₩53,135 | -1.97% | 31만 |
| 2026.10.08 | ₩55,758 | ₩56,668 | ₩51,851 | ₩52,694 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,333 | ₩57,805 | ₩55,504 | ₩57,644 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,895 | ₩58,996 | ₩54,050 | ₩57,578 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,413 | ₩53,965 | ₩51,797 | ₩53,777 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,897 | ₩52,091 | ₩49,308 | ₩51,489 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,686 | ₩51,349 | ₩48,238 | ₩48,278 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,185 | ₩52,319 | ₩50,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,539 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩52,011 | ₩53,543 | ₩51,397 | ₩51,650 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩51,048 | ₩51,891 | ₩49,482 | ₩50,111 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩51,075 | ₩51,422 | ₩50,076 | ₩51,021 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,178 | ₩50,686 | ₩49,415 | ₩50,392 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,871 | ₩54,005 | ₩51,489 | ₩51,810 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩54,085 | ₩55,196 | ₩53,102 | ₩54,674 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,135 | ₩54,460 | ₩51,483 | ₩54,085 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,941 | ₩54,032 | ₩50,740 | ₩52,439 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,215 | ₩50,539 | ₩49,025 | ₩49,562 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,091 | ₩48,679 | ₩46,401 | ₩47,341 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,201 | ₩49,536 | ₩46,980 | ₩47,408 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,272 | ₩50,392 | ₩48,693 | ₩48,960 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,928 | ₩55,477 | ₩54,005 | ₩54,032 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,523 | ₩55,129 | ₩52,854 | ₩53,711 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,450 | ₩55,985 | ₩53,356 | ₩54,861 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,741 | ₩57,404 | ₩54,552 | ₩56,173 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,684 | ₩53,684 | ₩51,837 | ₩53,015 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,115 | ₩53,563 | ₩48,418 | ₩52,868 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,735 | ₩57,163 | ₩55,196 | ₩56,186 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,356 | ₩57,270 | ₩54,460 | ₩56,748 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,949 | ₩57,752 | ₩55,805 | ₩57,002 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,166 | ₩58,969 | ₩55,530 | ₩56,547 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,366 | ₩57,471 | ₩54,353 | ₩57,404 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,189 | ₩53,644 | ₩51,168 | ₩52,707 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,580 | ₩54,968 | ₩52,720 | ₩53,082 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,477 | ₩55,932 | ₩53,724 | ₩53,724 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,497 | ₩58,755 | ₩55,785 | ₩56,748 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,437 | ₩56,347 | ₩54,968 | ₩55,570 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩58,059 | ₩58,849 | ₩53,537 | ₩55,075 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,140 | ₩62,288 | ₩59,665 | ₩60,682 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,242 | ₩67,051 | ₩64,536 | ₩64,830 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,775 | ₩71,775 | ₩63,452 | ₩65,017 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,899 | ₩76,271 | ₩71,734 | ₩73,775 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,812 | ₩76,812 | ₩72,731 | ₩73,086 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,966 | ₩76,966 | ₩72,203 | ₩73,139 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,180 | ₩79,241 | ₩74,772 | ₩75,414 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,702 | ₩78,545 | ₩75,300 | ₩77,368 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,785 | ₩77,448 | ₩71,658 | ₩74,959 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,414 | ₩77,207 | ₩73,755 | ₩74,156 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,924 | ₩75,468 | ₩68,710 | ₩74,076 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,131 | ₩65,646 | ₩59,799 | ₩65,539 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,516 | ₩68,107 | ₩61,552 | ₩64,723 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,900 | ₩64,375 | ₩61,003 | ₩64,161 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,900 | ₩63,790 | ₩58,414 | ₩58,554 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,107 | ₩63,652 | ₩59,130 | ₩62,020 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,870 | ₩65,084 | ₩59,879 | ₩62,983 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,569 | ₩64,961 | ₩61,528 | ₩62,448 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,155 | ₩67,874 | ₩64,352 | ₩66,235 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,207 | ₩68,209 | ₩62,047 | ₩67,533 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,231 | ₩65,439 | ₩61,953 | ₩64,228 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,766 | ₩63,291 | ₩60,883 | ₩61,592 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,390 | ₩61,217 | ₩55,142 | ₩59,223 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,268 | ₩64,469 | ₩59,685 | ₩60,374 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,948 | ₩68,844 | ₩64,830 | ₩67,292 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,633 | ₩68,242 | ₩64,121 | ₩65,499 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩67,038 | ₩67,908 | ₩63,612 | ₩63,612 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,751 | ₩70,316 | ₩68,082 | ₩69,406 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,848 | ₩72,060 | ₩65,499 | ₩69,915 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,435 | ₩67,760 | ₩61,993 | ₩65,713 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,434 | ₩60,588 | ₩57,123 | ₩59,892 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩61,083 | ₩63,933 | ₩60,388 | ₩60,963 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,521 | ₩61,145 | ₩55,530 | ₩56,467 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,561 | ₩61,177 | ₩59,304 | ₩59,638 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,739 | ₩63,171 | ₩60,298 | ₩62,582 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩61,030 | ₩62,033 | ₩57,176 | ₩60,709 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,561 | ₩61,390 | ₩58,126 | ₩58,273 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,155 | ₩66,636 | ₩61,150 | ₩63,037 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,914 | ₩66,516 | ₩62,622 | ₩64,295 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,702 | ₩67,346 | ₩62,702 | ₩63,719 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,602 | ₩76,043 | ₩67,827 | ₩67,961 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,688 | ₩75,120 | ₩72,599 | ₩74,424 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,569 | ₩70,918 | ₩64,991 | ₩68,255 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,466 | ₩68,162 | ₩62,890 | ₩62,903 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,580 | ₩69,723 | ₩67,212 | ₩68,978 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,897 | ₩65,900 | ₩63,331 | ₩64,870 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,980 | ₩68,764 | ₩61,110 | ₩66,115 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,231 | ₩66,667 | ₩61,391 | ₩61,712 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,169 | ₩74,471 | ₩61,218 | ₩68,429 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,430 | ₩72,658 | ₩68,764 | ₩70,517 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,187 | ₩76,083 | ₩66,904 | ₩66,904 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,966 | ₩82,800 | ₩72,457 | ₩79,375 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,469 | ₩113,469 | ₩103,434 | ₩106,591 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,863 | ₩110,539 | ₩102,765 | ₩107,488 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,746 | ₩100,731 | ₩90,896 | ₩98,282 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,390 | ₩93,532 | ₩86,815 | ₩92,983 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,948 | ₩85,952 | ₩79,937 | ₩84,758 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,941 | ₩87,421 | ₩80,927 | ₩83,122 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩82,024 | ₩88,233 | ₩81,248 | ₩82,961 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,917 | ₩82,366 | ₩78,660 | ₩80,178 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,843 | ₩83,389 | ₩78,920 | ₩80,472 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,486 | ₩84,085 | ₩79,265 | ₩81,663 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,162 | ₩81,583 | ₩77,073 | ₩79,107 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,229 | ₩83,469 | ₩80,539 | ₩83,001 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,644 | ₩87,711 | ₩83,523 | ₩84,687 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,998 | ₩91,966 | ₩81,998 | ₩90,775 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,783 | ₩82,613 | ₩77,140 | ₩81,944 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,246 | ₩86,975 | ₩78,559 | ₩83,249 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,293 | ₩88,849 | ₩85,329 | ₩86,614 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,443 | ₩89,334 | ₩81,181 | ₩87,377 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,700 | ₩86,146 | ₩78,278 | ₩80,512 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,725 | ₩90,668 | ₩82,861 | ₩85,691 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,419 | ₩88,996 | ₩83,536 | ₩86,654 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,496 | ₩85,242 | ₩79,736 | ₩82,319 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,864 | ₩85,089 | ₩81,516 | ₩84,259 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩82,091 | ₩83,172 | ₩77,769 | ₩82,961 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,461 | ₩78,278 | ₩74,946 | ₩78,251 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,538 | ₩78,585 | ₩74,009 | ₩76,137 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,460 | ₩85,196 | ₩82,091 | ₩83,563 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,199 | ₩86,199 | ₩79,857 | ₩85,370 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩85,022 | ₩88,099 | ₩83,523 | ₩84,393 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,295 | ₩85,677 | ₩78,692 | ₩85,517 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,632 | ₩78,157 | ₩74,732 | ₩77,528 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,813 | ₩79,348 | ₩75,294 | ₩76,672 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,528 | ₩79,455 | ₩77,007 | ₩79,281 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩75,066 | ₩76,806 | ₩74,111 | ₩76,297 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,541 | ₩75,842 | ₩71,808 | ₩75,655 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,299 | ₩70,406 | ₩68,336 | ₩69,915 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩66,034 | ₩69,915 | ₩65,900 | ₩69,634 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,917 | ₩68,336 | ₩62,917 | ₩66,717 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,100 | ₩62,266 | ₩59,919 | ₩61,043 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,973 | ₩60,735 | ₩56,949 | ₩59,451 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,931 | ₩54,232 | ₩50,446 | ₩54,125 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,519 | ₩48,579 | ₩46,980 | ₩48,224 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,267 | ₩48,265 | ₩44,371 | ₩48,211 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,144 | ₩48,679 | ₩47,112 | ₩47,970 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,715 | ₩47,040 | ₩43,100 | ₩46,819 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,451 | ₩45,495 | ₩41,266 | ₩42,163 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,331 | ₩46,445 | ₩43,835 | ₩44,411 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,278 | ₩49,389 | ₩47,034 | ₩47,074 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,476 | ₩51,784 | ₩49,415 | ₩50,031 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,579 | ₩51,733 | ₩48,840 | ₩49,870 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,322 | ₩52,453 | ₩49,054 | ₩51,315 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,278 | ₩50,847 | ₩47,207 | ₩47,529 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,117 | ₩51,396 | ₩46,940 | ₩50,405 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,566 | ₩52,185 | ₩49,108 | ₩49,174 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,212 | ₩52,819 | ₩49,643 | ₩50,914 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,560 | ₩53,474 | ₩50,847 | ₩52,051 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,521 | ₩56,616 | ₩51,052 | ₩51,275 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,340 | ₩57,109 | ₩54,661 | ₩55,905 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩58,033 | ₩59,277 | ₩56,721 | ₩57,765 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,173 | ₩61,806 | ₩57,578 | ₩58,140 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,256 | ₩60,160 | ₩52,185 | ₩59,277 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,517 | ₩58,514 | ₩53,376 | ₩54,219 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,206 | ₩56,179 | ₩52,082 | ₩55,008 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,924 | ₩51,909 | ₩48,639 | ₩50,325 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,840 | ₩49,763 | ₩47,181 | ₩49,188 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,729 | ₩51,136 | ₩47,100 | ₩50,767 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,211 | ₩51,141 | ₩48,037 | ₩51,101 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,256 | ₩53,399 | ₩47,248 | ₩51,851 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,828 | ₩56,507 | ₩54,393 | ₩55,383 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,332 | ₩54,065 | ₩49,603 | ₩53,162 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,303 | ₩57,457 | ₩53,174 | ₩54,808 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,356 | ₩58,019 | ₩54,647 | ₩55,504 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,597 | ₩57,537 | ₩54,768 | ₩56,106 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,567 | ₩57,377 | ₩53,844 | ₩55,918 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,422 | ₩56,693 | ₩50,426 | ₩55,704 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,875 | ₩56,213 | ₩53,122 | ₩53,242 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,611 | ₩60,508 | ₩54,781 | ₩55,276 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,401 | ₩60,615 | ₩56,293 | ₩59,317 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,990 | ₩61,271 | ₩58,407 | ₩58,541 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,316 | ₩62,649 | ₩55,316 | ₩59,785 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,918 | ₩56,775 | ₩50,901 | ₩56,173 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,218 | ₩54,112 | ₩47,986 | ₩49,161 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,877 | ₩52,038 | ₩44,257 | ₩48,331 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,511 | ₩58,675 | ₩48,505 | ₩52,439 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,460 | ₩57,765 | ₩54,446 | ₩56,092 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,601 | ₩58,474 | ₩55,209 | ₩56,186 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,741 | ₩57,738 | ₩52,486 | ₩55,972 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,876 | ₩59,143 | ₩54,687 | ₩56,962 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,865 | ₩57,429 | ₩54,901 | ₩56,801 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,279 | ₩55,417 | ₩51,784 | ₩54,192 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,239 | ₩53,215 | ₩50,713 | ₩52,627 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,738 | ₩58,340 | ₩54,331 | ₩54,567 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,959 | ₩58,046 | ₩54,072 | ₩55,678 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,123 | ₩61,619 | ₩56,748 | ₩57,016 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,900 | ₩64,897 | ₩61,284 | ₩63,893 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,117 | ₩63,258 | ₩60,495 | ₩60,869 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩63,077 | ₩63,733 | ₩57,925 | ₩59,906 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,616 | ₩67,058 | ₩63,974 | ₩65,231 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,802 | ₩65,031 | ₩60,495 | ₩64,455 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,357 | ₩62,686 | ₩57,966 | ₩61,833 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,297 | ₩61,592 | ₩56,935 | ₩57,631 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,883 | ₩63,826 | ₩59,009 | ₩61,659 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,592 | ₩63,572 | ₩59,812 | ₩61,645 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,700 | ₩65,780 | ₩59,157 | ₩61,659 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,138 | ₩67,847 | ₩62,468 | ₩63,131 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,987 | ₩64,148 | ₩62,488 | ₩62,743 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,268 | ₩65,139 | ₩63,947 | ₩64,081 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,576 | ₩65,352 | ₩63,231 | ₩64,950 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,646 | ₩66,456 | ₩64,495 | ₩66,048 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,673 | ₩66,396 | ₩64,362 | ₩65,352 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,154 | ₩65,445 | ₩61,231 | ₩65,098 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,974 | ₩63,974 | ₩60,802 | ₩62,261 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,183 | ₩62,047 | ₩58,996 | ₩61,619 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩60,080 | ₩60,133 | ₩55,932 | ₩57,979 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,322 | ₩64,589 | ₩55,129 | ₩56,735 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,361 | ₩64,616 | ₩60,080 | ₩62,368 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,269 | ₩70,383 | ₩61,016 | ₩61,913 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,612 | ₩78,746 | ₩67,573 | ₩69,580 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,832 | ₩91,658 | ₩84,968 | ₩90,802 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,313 | ₩94,080 | ₩87,521 | ₩93,331 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩87,136 | ₩90,758 | ₩85,824 | ₩90,575 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩89,009 | ₩90,815 | ₩86,748 | ₩88,300 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,864 | ₩85,008 | ₩81,502 | ₩83,643 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,683 | ₩81,005 | ₩78,104 | ₩79,990 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,522 | ₩80,312 | ₩75,481 | ₩79,750 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩83,108 | ₩85,129 | ₩79,469 | ₩80,151 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩86,039 | ₩86,039 | ₩81,636 | ₩82,212 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩88,099 | ₩89,638 | ₩87,002 | ₩89,544 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,817 | ₩88,273 | ₩81,187 | ₩87,310 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩82,024 | ₩83,295 | ₩76,552 | ₩82,024 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,747 | ₩80,552 | ₩67,707 | ₩79,094 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,616 | ₩67,974 | ₩61,431 | ₩64,736 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,361 | ₩79,014 | ₩66,770 | ₩67,466 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,231 | ₩72,404 | ₩64,228 | ₩70,437 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩66,101 | ₩67,881 | ₩63,465 | ₩65,218 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩65,057 | ₩69,674 | ₩64,094 | ₩66,034 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,926 | ₩66,836 | ₩60,876 | ₩66,061 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,433 | ₩70,350 | ₩62,890 | ₩65,044 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,975 | ₩72,577 | ₩69,982 | ₩71,320 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,176 | ₩73,916 | ₩69,052 | ₩70,062 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,725 | ₩73,139 | ₩71,079 | ₩72,564 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,851 | ₩71,024 | ₩64,134 | ₩69,085 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,568 | ₩74,919 | ₩70,453 | ₩71,574 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,955 | ₩75,200 | ₩69,527 | ₩72,992 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩73,006 | ₩77,167 | ₩69,580 | ₩70,463 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,880 | ₩79,750 | ₩74,504 | ₩74,585 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,315 | ₩81,409 | ₩75,840 | ₩77,635 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,861 | ₩84,861 | ₩78,010 | ₩80,686 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,428 | ₩85,039 | ₩79,428 | ₩84,821 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩75,053 | ₩79,796 | ₩75,053 | ₩79,428 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,598 | ₩75,133 | ₩72,136 | ₩74,825 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩71,012 | ₩73,325 | ₩70,478 | ₩71,788 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,516 | ₩68,771 | ₩66,516 | ₩67,934 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,366 | ₩69,406 | ₩64,549 | ₩66,382 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,276 | ₩70,329 | ₩66,814 | ₩67,319 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,855 | ₩72,738 | ₩69,473 | ₩70,022 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,115 | ₩70,584 | ₩66,569 | ₩70,115 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩73,086 | ₩75,749 | ₩70,197 | ₩71,989 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,283 | ₩74,130 | ₩69,473 | ₩70,972 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,303 | ₩70,758 | ₩66,409 | ₩68,001 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,868 | ₩74,370 | ₩68,337 | ₩73,287 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,540 | ₩71,681 | ₩61,057 | ₩61,244 | -11.93% | 159.4만 |
|---|